TechNip Energies NV (TE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	284.834	1,60%	22,60	22,46	22,95	22,93
05/10/2023	452.819	-0,31%	22,74	22,44	22,78	22,57
04/10/2023	300.348	-1,86%	22,92	22,61	23,16	22,64
03/10/2023	424.132	0,26%	23,73	22,83	23,95	23,07
02/10/2023	402.437	-2,38%	23,67	22,94	23,80	23,01
29/09/2023	568.849	-2,12%	23,71	23,43	24,00	23,57
28/09/2023	658.629	-0,25%	24,15	23,88	24,78	24,08
27/09/2023	425.723	3,65%	23,33	23,33	24,14	24,14
26/09/2023	260.051	1,04%	23,14	22,60	23,35	23,29
25/09/2023	296.613	-0,99%	23,31	22,84	23,40	23,05
22/09/2023	380.629	-0,34%	23,20	22,84	23,38	23,28
21/09/2023	342.499	-1,14%	23,31	23,20	23,54	23,36
20/09/2023	418.529	0,34%	23,55	23,08	23,63	23,63
19/09/2023	288.604	2,88%	22,97	22,90	23,63	23,55
18/09/2023	294.068	-2,26%	23,32	22,84	23,45	22,89
15/09/2023	705.896	0,91%	23,20	23,18	23,49	23,42
14/09/2023	293.096	0,35%	23,06	23,01	23,56	23,21
13/09/2023	313.087	-1,37%	23,30	22,95	23,51	23,13
12/09/2023	364.965	0,90%	23,10	23,00	23,45	23,45
11/09/2023	270.257	3,06%	22,78	22,70	23,24	23,24
08/09/2023	194.900	0,67%	22,41	21,94	22,89	22,55
07/09/2023	199.304	-0,05%	22,34	22,16	22,62	22,40
06/09/2023	263.685	-0,67%	22,49	22,35	22,91	22,41
05/09/2023	309.397	2,87%	21,81	21,68	22,75	22,56
04/09/2023	161.415	-0,32%	22,16	21,91	22,33	21,93
01/09/2023	331.559	2,95%	21,68	21,63	22,14	22,00
31/08/2023	232.672	0,33%	21,26	21,07	21,50	21,37
30/08/2023	168.383	0,28%	21,30	21,03	21,55	21,30
29/08/2023	160.506	0,66%	21,15	21,10	21,32	21,24
28/08/2023	137.044	1,69%	20,96	20,91	21,28	21,10
25/08/2023	157.356	-0,58%	20,80	20,69	20,96	20,75
24/08/2023	167.705	1,31%	20,75	20,56	20,92	20,87
23/08/2023	212.685	-2,51%	21,03	20,48	21,25	20,60
22/08/2023	119.646	0,10%	21,14	21,11	21,34	21,13
21/08/2023	196.351	2,93%	20,66	20,66	21,40	21,11
18/08/2023	277.141	-1,91%	20,82	20,29	20,82	20,51
17/08/2023	117.555	-0,29%	20,84	20,82	21,06	20,91
16/08/2023	143.602	-0,76%	21,02	20,90	21,26	20,97
15/08/2023	122.116	-1,68%	21,52	21,13	21,56	21,13
14/08/2023	144.811	-0,51%	21,54	21,35	21,66	21,49
11/08/2023	179.118	-1,10%	21,70	21,60	21,95	21,60
10/08/2023	251.588	2,06%	21,58	21,46	21,85	21,84
09/08/2023	235.118	2,79%	21,13	20,94	21,41	21,40
08/08/2023	214.623	-1,70%	20,82	20,43	20,89	20,82
07/08/2023	458.476	4,59%	20,30	20,25	21,30	21,18
04/08/2023	244.219	0,60%	20,25	20,03	20,35	20,25
03/08/2023	279.467	-1,08%	20,29	20,00	20,36	20,13
02/08/2023	329.301	-0,73%	20,20	20,06	20,62	20,35
01/08/2023	260.431	-1,11%	20,67	20,42	20,90	20,50
31/07/2023	318.448	-1,99%	21,28	20,67	21,46	20,73
28/07/2023	397.995	-4,73%	21,80	20,82	21,96	21,15
27/07/2023	536.770	6,83%	21,40	21,30	22,35	22,20
26/07/2023	277.274	-1,28%	20,90	20,62	21,06	20,78
25/07/2023	220.876	-0,52%	21,24	20,84	21,28	21,05
24/07/2023	216.466	-1,81%	21,34	20,97	21,40	21,16
21/07/2023	113.921	-0,09%	21,60	21,55	21,78	21,55
20/07/2023	212.796	1,75%	21,13	21,13	21,74	21,57
19/07/2023	307.468	-1,21%	21,57	21,01	21,60	21,20
18/07/2023	154.261	1,32%	21,06	20,95	21,48	21,46
17/07/2023	200.303	-1,35%	21,45	21,00	21,55	21,18
14/07/2023	229.107	-1,74%	21,75	21,29	21,82	21,47
13/07/2023	222.800	-1,62%	22,23	21,77	22,23	21,85
12/07/2023	344.101	3,45%	21,71	21,42	22,29	22,21
11/07/2023	272.230	-0,28%	21,58	21,37	21,70	21,47
10/07/2023	473.701	0,05%	21,60	21,47	22,12	21,53
07/07/2023	384.742	4,26%	21,06	21,03	21,60	21,52
06/07/2023	384.895	-0,29%	20,67	20,48	20,91	20,64
05/07/2023	351.394	-0,19%	20,63	20,55	20,99	20,70
04/07/2023	311.905	-1,99%	21,15	20,71	21,15	20,74
03/07/2023	496.890	0,24%	21,33	21,08	21,68	21,16
30/06/2023	589.908	5,18%	20,27	20,25	21,19	21,11
29/06/2023	263.406	3,91%	19,37	19,35	20,24	20,07
28/06/2023	201.634	1,18%	19,13	19,04	19,315	19,315
27/06/2023	154.154	-0,39%	19,225	18,775	19,225	19,09
26/06/2023	266.044	0,66%	19,17	18,975	19,355	19,165
23/06/2023	196.352	0,13%	18,95	18,88	19,095	19,04
22/06/2023	195.434	-1,73%	19,15	18,82	19,15	19,015
21/06/2023	173.862	1,58%	19,155	18,78	19,425	19,35
20/06/2023	239.097	-3,42%	19,57	19,05	19,815	19,05
19/06/2023	200.005	-0,63%	19,75	19,505	19,965	19,725
16/06/2023	1.988.971	3,41%	19,495	19,345	19,90	19,85
15/06/2023	219.095	0,26%	19,125	18,895	19,38	19,195
14/06/2023	389.779	0,79%	18,94	18,91	19,61	19,145
13/06/2023	224.618	0,48%	18,75	18,665	19,06	18,995
12/06/2023	348.017	0,19%	18,80	18,665	19,00	18,905
09/06/2023	299.790	-1,49%	19,015	18,675	19,035	18,87
08/06/2023	164.464	0,13%	19,20	19,01	19,325	19,155
07/06/2023	197.579	0,34%	19,125	18,70	19,33	19,13
06/06/2023	205.298	-0,05%	18,965	18,525	19,065	19,065
05/06/2023	294.223	0,55%	19,37	19,05	19,74	19,075
02/06/2023	277.430	1,44%	18,775	18,625	19,06	18,97
01/06/2023	306.639	0,84%	18,695	18,43	18,86	18,70
31/05/2023	35.086	-1,43%	19,005	18,50	19,33	18,545
30/05/2023	233.025	-1,81%	19,75	19,155	19,78	19,225
29/05/2023	147.054	2,51%	19,29	19,22	19,58	19,58
26/05/2023	225.173	0,85%	18,865	18,60	19,195	19,10
25/05/2023	193.047	-0,89%	19,21	18,80	19,225	18,94
24/05/2023	275.086	-0,26%	19,035	18,865	19,13	19,11
23/05/2023	177.187	-1,90%	19,485	19,035	19,485	19,16
22/05/2023	233.427	1,93%	19,29	19,235	19,575	19,53